日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/23 |
8,260 |
8,312 |
8,118 |
8,121 |
-1.56% |
53,200 |
2024/10/22 |
8,469 |
8,485 |
8,243 |
8,250 |
-2.04% |
75,200 |
2024/10/21 |
8,419 |
8,450 |
8,344 |
8,422 |
+0.84% |
77,800 |
2024/10/18 |
8,357 |
8,550 |
8,305 |
8,352 |
-0.06% |
135,300 |
2024/10/17 |
8,420 |
8,446 |
8,258 |
8,357 |
-0.87% |
109,000 |
2024/10/16 |
8,526 |
8,542 |
8,244 |
8,430 |
-2.70% |
155,000 |
2024/10/15 |
8,500 |
8,669 |
8,437 |
8,664 |
+2.91% |
134,600 |
2024/10/11 |
8,375 |
8,445 |
8,333 |
8,419 |
+0.25% |
63,100 |
2024/10/10 |
8,564 |
8,564 |
8,321 |
8,398 |
-2.01% |
116,300 |
2024/10/9 |
8,432 |
8,640 |
8,432 |
8,570 |
+1.85% |
75,700 |
2024/10/8 |
8,580 |
8,744 |
8,397 |
8,414 |
-3.02% |
121,000 |
2024/10/7 |
8,618 |
8,728 |
8,567 |
8,676 |
+1.46% |
121,800 |
2024/10/4 |
8,521 |
8,580 |
8,473 |
8,551 |
+0.15% |
60,000 |
2024/10/3 |
8,599 |
8,649 |
8,468 |
8,538 |
+0.86% |
122,600 |
2024/10/2 |
8,545 |
8,590 |
8,417 |
8,465 |
-0.86% |
139,800 |
2024/10/1 |
8,278 |
8,538 |
8,200 |
8,538 |
+3.14% |
163,100 |
2024/9/30 |
8,120 |
8,420 |
8,103 |
8,278 |
-0.49% |
163,900 |
2024/9/27 |
8,146 |
8,340 |
8,065 |
8,319 |
+2.12% |
151,200 |
2024/9/26 |
7,889 |
8,169 |
7,851 |
8,146 |
+3.64% |
174,900 |
2024/9/25 |
7,780 |
7,869 |
7,751 |
7,860 |
+1.03% |
93,900 |
2024/9/24 |
7,950 |
7,982 |
7,780 |
7,780 |
-1.73% |
94,000 |
2024/9/20 |
7,932 |
7,978 |
7,889 |
7,917 |
+0.37% |
164,800 |
2024/9/19 |
7,848 |
7,912 |
7,777 |
7,888 |
+0.95% |
128,500 |
2024/9/18 |
7,975 |
8,108 |
7,735 |
7,814 |
-1.87% |
181,600 |
2024/9/17 |
7,751 |
7,987 |
7,728 |
7,963 |
+2.95% |
200,600 |
2024/9/13 |
7,744 |
7,848 |
7,687 |
7,735 |
-0.96% |
141,500 |
2024/9/12 |
7,772 |
7,995 |
7,750 |
7,810 |
+0.96% |
130,700 |
2024/9/11 |
7,950 |
7,975 |
7,691 |
7,736 |
-2.81% |
134,400 |
2024/9/10 |
8,121 |
8,193 |
7,948 |
7,960 |
-1.85% |
175,800 |
2024/9/9 |
8,100 |
8,164 |
8,055 |
8,110 |
-2.45% |
87,900 |
2024/9/6 |
8,546 |
8,573 |
8,260 |
8,314 |
-1.52% |
95,100 |
2024/9/5 |
8,534 |
8,670 |
8,432 |
8,442 |
-2.75% |
90,200 |
2024/9/4 |
8,644 |
8,818 |
8,644 |
8,681 |
-1.28% |
77,300 |
2024/9/3 |
8,848 |
8,950 |
8,744 |
8,794 |
-0.28% |
79,400 |
2024/9/2 |
8,997 |
9,010 |
8,762 |
8,819 |
-1.98% |
98,300 |
2024/8/30 |
9,029 |
9,143 |
8,930 |
8,997 |
-0.90% |
71,700 |
2024/8/29 |
9,076 |
9,109 |
8,980 |
9,079 |
-0.10% |
57,500 |
2024/8/28 |
9,050 |
9,135 |
9,002 |
9,088 |
-0.20% |
45,100 |
2024/8/27 |
9,081 |
9,113 |
9,001 |
9,106 |
+0.28% |
53,500 |
2024/8/26 |
9,010 |
9,088 |
8,918 |
9,081 |
+1.69% |
58,900 |
2024/8/23 |
8,905 |
9,034 |
8,905 |
8,930 |
-1.38% |
77,300 |
2024/8/22 |
8,900 |
9,270 |
8,855 |
9,055 |
+3.84% |
225,800 |
2024/8/21 |
8,669 |
8,772 |
8,567 |
8,720 |
+0.59% |
83,400 |
2024/8/20 |
8,279 |
8,788 |
8,269 |
8,669 |
+4.84% |
174,700 |
2024/8/19 |
8,213 |
8,316 |
8,211 |
8,269 |
-0.97% |
93,600 |
2024/8/16 |
8,449 |
8,449 |
8,253 |
8,350 |
+0.22% |
147,800 |
2024/8/15 |
8,346 |
8,448 |
8,254 |
8,332 |
+1.19% |
150,700 |
2024/8/14 |
8,285 |
8,300 |
8,144 |
8,234 |
-2.00% |
241,100 |
2024/8/13 |
8,362 |
8,415 |
8,219 |
8,402 |
+0.39% |
129,300 |
2024/8/9 |
8,483 |
8,623 |
8,208 |
8,369 |
-0.68% |
176,900 |
2024/8/8 |
8,569 |
8,730 |
8,396 |
8,426 |
-3.61% |
230,100 |
2024/8/7 |
9,293 |
9,300 |
8,629 |
8,742 |
+0.00% |
287,300 |
2024/8/6 |
8,158 |
8,853 |
8,158 |
8,742 |
+11.25% |
237,500 |
2024/8/5 |
8,400 |
8,675 |
7,785 |
7,858 |
-9.90% |
236,100 |
2024/8/2 |
9,155 |
9,155 |
8,721 |
8,721 |
-6.28% |
184,700 |
2024/8/1 |
9,166 |
9,415 |
9,166 |
9,305 |
-0.12% |
154,200 |
2024/7/31 |
9,063 |
9,316 |
9,033 |
9,316 |
+1.46% |
101,600 |
2024/7/30 |
9,196 |
9,221 |
9,100 |
9,182 |
-1.27% |
99,700 |
2024/7/29 |
9,363 |
9,448 |
9,270 |
9,300 |
-0.20% |
102,300 |
2024/7/26 |
9,341 |
9,480 |
9,285 |
9,319 |
+0.90% |
136,700 |
2024/7/25 |
8,985 |
9,289 |
8,985 |
9,236 |
+1.65% |
169,800 |
2024/7/24 |
9,263 |
9,450 |
8,942 |
9,086 |
-3.11% |
298,400 |
2024/7/23 |
9,445 |
9,448 |
9,327 |
9,378 |
+0.13% |
74,700 |
2024/7/22 |
9,444 |
9,469 |
9,265 |
9,366 |
-0.83% |
76,300 |
2024/7/19 |
9,307 |
9,471 |
9,300 |
9,444 |
+0.81% |
78,500 |
2024/7/18 |
9,256 |
9,480 |
9,256 |
9,368 |
+0.09% |
145,700 |
2024/7/17 |
9,373 |
9,373 |
9,266 |
9,360 |
+1.49% |
83,200 |
2024/7/16 |
9,320 |
9,517 |
9,223 |
9,223 |
-1.98% |
190,000 |
2024/7/12 |
8,950 |
9,450 |
8,942 |
9,409 |
+4.54% |
256,200 |
2024/7/11 |
8,987 |
9,064 |
8,972 |
9,000 |
+1.07% |
100,800 |
2024/7/10 |
8,985 |
9,075 |
8,874 |
8,905 |
-1.35% |
130,500 |
2024/7/9 |
8,920 |
9,056 |
8,886 |
9,027 |
+1.88% |
152,200 |
2024/7/8 |
9,009 |
9,032 |
8,781 |
8,860 |
-1.74% |
155,800 |
2024/7/5 |
9,214 |
9,260 |
8,967 |
9,017 |
-2.14% |
195,200 |
2024/7/4 |
9,148 |
9,245 |
9,018 |
9,214 |
+1.92% |
245,800 |
2024/7/3 |
9,050 |
9,100 |
8,740 |
9,040 |
-0.30% |
240,100 |
2024/7/2 |
8,980 |
9,146 |
8,979 |
9,067 |
+1.63% |
188,700 |
2024/7/1 |
8,870 |
8,993 |
8,828 |
8,922 |
+1.23% |
191,400 |
2024/6/28 |
8,730 |
8,869 |
8,715 |
8,814 |
+0.26% |
141,300 |
2024/6/27 |
8,699 |
8,813 |
8,699 |
8,791 |
+1.02% |
108,400 |
2024/6/26 |
8,800 |
8,922 |
8,647 |
8,702 |
-1.34% |
150,800 |
2024/6/25 |
8,631 |
8,870 |
8,631 |
8,820 |
+2.19% |
151,900 |
2024/6/24 |
8,581 |
8,659 |
8,508 |
8,631 |
+0.63% |
87,800 |
2024/6/21 |
8,532 |
8,674 |
8,480 |
8,577 |
+0.82% |
155,900 |
2024/6/20 |
8,373 |
8,526 |
8,350 |
8,507 |
+0.24% |
96,400 |
2024/6/19 |
8,670 |
8,670 |
8,441 |
8,487 |
-1.88% |
161,700 |
2024/6/18 |
8,678 |
8,749 |
8,635 |
8,650 |
+1.23% |
77,500 |
2024/6/17 |
8,574 |
8,632 |
8,488 |
8,545 |
-1.91% |
143,900 |
2024/6/14 |
8,459 |
8,741 |
8,450 |
8,711 |
+2.78% |
156,600 |
2024/6/13 |
8,600 |
8,662 |
8,475 |
8,475 |
-1.57% |
76,500 |
2024/6/12 |
8,696 |
8,699 |
8,536 |
8,610 |
-0.99% |
68,100 |
2024/6/11 |
8,531 |
8,713 |
8,505 |
8,696 |
+1.93% |
119,000 |
2024/6/10 |
8,585 |
8,687 |
8,488 |
8,531 |
-1.90% |
85,200 |
2024/6/7 |
8,634 |
8,744 |
8,580 |
8,696 |
+0.44% |
102,200 |
2024/6/6 |
8,526 |
8,658 |
8,451 |
8,658 |
+0.67% |
140,200 |
2024/6/5 |
8,443 |
8,755 |
8,340 |
8,600 |
+3.11% |
309,700 |
2024/6/4 |
8,140 |
8,359 |
8,130 |
8,341 |
+0.74% |
95,000 |
2024/6/3 |
8,297 |
8,334 |
8,190 |
8,280 |
+1.30% |
135,900 |
2024/5/31 |
8,156 |
8,330 |
8,122 |
8,174 |
-0.15% |
197,500 |
2024/5/30 |
7,939 |
8,238 |
7,925 |
8,186 |
+2.81% |
209,200 |
2024/5/29 |
8,071 |
8,188 |
7,962 |
7,962 |
-0.70% |
189,100 |
2024/5/28 |
8,138 |
8,165 |
7,971 |
8,018 |
-1.15% |
129,400 |
2024/5/27 |
8,219 |
8,219 |
8,015 |
8,111 |
-1.31% |
135,100 |
2024/5/24 |
8,182 |
8,260 |
8,142 |
8,219 |
-0.28% |
102,400 |
2024/5/23 |
8,143 |
8,242 |
8,099 |
8,242 |
+1.38% |
99,700 |
2024/5/22 |
8,226 |
8,237 |
8,047 |
8,130 |
-1.66% |
140,500 |
2024/5/21 |
8,223 |
8,339 |
8,145 |
8,267 |
+0.54% |
150,000 |
2024/5/20 |
8,215 |
8,285 |
8,033 |
8,223 |
+2.42% |
180,800 |
2024/5/17 |
8,133 |
8,156 |
7,995 |
8,029 |
-1.29% |
289,000 |
2024/5/16 |
8,108 |
8,260 |
7,996 |
8,134 |
-1.45% |
304,800 |
2024/5/15 |
8,730 |
8,771 |
8,210 |
8,254 |
-5.25% |
432,900 |
2024/5/14 |
9,300 |
9,504 |
8,100 |
8,711 |
-5.56% |
1,176,300 |
2024/5/13 |
9,205 |
9,306 |
9,157 |
9,224 |
-0.95% |
121,700 |
2024/5/10 |
9,434 |
9,434 |
9,284 |
9,312 |
-0.19% |
83,500 |
2024/5/9 |
9,270 |
9,480 |
9,270 |
9,330 |
+0.25% |
69,400 |
2024/5/8 |
9,383 |
9,408 |
9,293 |
9,307 |
-0.81% |
63,300 |
2024/5/7 |
9,236 |
9,403 |
9,228 |
9,383 |
+0.34% |
121,600 |
2024/5/2 |
9,447 |
9,447 |
9,277 |
9,351 |
+0.58% |
99,800 |
2024/5/1 |
9,581 |
9,696 |
9,208 |
9,297 |
-3.16% |
208,700 |
2024/4/30 |
9,688 |
9,688 |
9,313 |
9,600 |
+0.95% |
173,600 |
2024/4/26 |
9,213 |
9,534 |
9,150 |
9,510 |
+0.55% |
156,500 |
2024/4/25 |
9,400 |
9,598 |
9,371 |
9,458 |
+0.72% |
167,300 |
2024/4/24 |
9,270 |
9,424 |
9,212 |
9,390 |
+1.21% |
150,300 |
|